控制台 登录/注册

洪兴股份

sz001209 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
18.07
涨跌幅
-7.10%
成交量
10,357,500 股
成交额
196,701,120 元
换手率
10.77%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 20.00 18.07 20.74 17.90 -7.10% 10,357,500 196,701,120 10.77
2026-10-13 18.69 19.45 19.58 18.43 +2.91% 4,212,500 80,879,704 4.38
2026-10-12 19.27 18.90 19.33 18.87 -1.92% 2,182,700 41,689,152 2.27
2026-10-09 19.40 19.27 19.49 18.60 -0.82% 2,916,700 55,633,696 3.03
2026-10-08 18.83 19.43 19.59 18.83 +2.97% 3,566,700 69,066,464 3.71
2026-09-30 18.95 18.87 19.00 18.58 +1.07% 2,261,200 42,462,896 2.35
2026-09-29 18.68 18.67 18.91 18.32 -0.64% 2,361,100 44,166,052 2.46
2026-09-28 19.10 18.79 19.21 18.66 -1.11% 3,427,900 64,529,232 3.57
2026-09-24 19.00 19.00 19.63 18.97 -0.42% 4,010,500 77,056,328 4.17
2026-09-23 19.00 19.08 19.40 18.77 +0.85% 3,822,400 73,089,904 3.98
2026-09-22 19.32 18.92 19.48 18.92 -2.57% 8,120,400 155,086,240 8.45
2026-09-21 18.09 19.42 19.60 18.07 +4.80% 12,944,100 245,764,672 13.47
2026-09-18 17.99 18.53 19.46 17.58 -3.79% 15,502,700 284,987,136 16.13
2026-09-17 20.18 19.26 21.15 18.29 +0.16% 18,349,700 370,161,248 19.09
2026-09-16 17.48 19.23 19.23 17.20 +10.01% 4,324,400 80,848,624 4.50
2026-09-15 18.06 17.48 18.12 17.41 -3.16% 1,959,600 34,476,276 2.04
2026-09-14 18.33 18.05 18.42 18.05 -0.82% 1,590,000 28,993,800 1.65
2026-09-11 18.63 18.20 18.89 18.08 -2.99% 2,290,500 41,970,112 2.38
2026-09-10 19.09 18.76 19.19 18.73 -2.04% 2,099,400 39,608,068 2.18
2026-09-09 18.89 19.15 19.18 18.65 +1.54% 2,148,700 40,536,724 2.24
2026-09-08 18.55 18.86 18.98 18.42 +1.73% 2,023,100 38,027,960 2.10
2026-09-07 18.55 18.54 18.73 18.42 +0.60% 1,555,200 28,853,464 1.62
2026-09-04 18.30 18.43 18.71 18.10 +1.49% 2,902,300 53,504,116 3.02
2026-09-03 18.74 18.16 19.18 18.13 -2.78% 2,794,500 51,775,124 2.91
2026-09-02 18.58 18.68 18.88 18.33 +1.03% 2,696,400 50,157,780 2.81
2026-09-01 18.41 18.49 18.58 18.33 +0.22% 1,497,900 27,596,560 1.56
2026-08-31 18.22 18.45 18.51 17.84 +1.26% 2,217,100 40,571,688 2.31
2026-08-28 17.69 18.22 18.27 17.43 +3.88% 2,987,400 53,834,052 3.11
2026-08-27 17.45 17.54 17.61 17.36 -0.51% 1,787,600 31,264,524 1.86
2026-08-26 17.49 17.63 17.70 17.39 +0.74% 1,682,900 29,563,260 1.75
需要全历史数据与程序化访问？ 查看 洪兴股份 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001209 获取全部历史日线。